Foresight Ventures VCT plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	96.500	96.500	96.500	96.500	87.962	0
2025-02-14	96.500	96.500	96.500	96.500	87.962	0
2025-02-13	96.500	96.500	96.500	96.500	87.962	0
2025-02-12	96.500	96.500	96.500	96.500	87.962	0
2025-02-11	96.500	96.500	96.500	96.500	87.962	0
2025-02-10	96.500	96.500	96.500	96.500	87.962	0
2025-02-07	96.500	96.500	96.500	96.500	87.962	0
2025-02-06	96.500	96.500	96.500	96.500	87.962	0
2025-02-05	96.500	96.500	96.500	96.500	87.962	0
2025-02-04	96.500	96.500	96.500	96.500	87.962	0
2025-02-03	96.500	98.000	96.500	96.500	87.962	264,383
2025-01-31	96.500	96.500	95.540	96.500	87.962	5,513,777
2025-01-30	96.500	96.500	96.500	96.500	87.962	0
2025-01-29	96.500	100.00	93.000	96.500	87.962	2
2025-01-28	96.500	96.500	96.500	96.500	87.962	0
2025-01-27	96.500	96.500	93.000	96.500	87.962	2
2025-01-24	96.500	96.500	96.500	96.500	87.962	0
2025-01-23	96.500	96.500	96.500	96.500	87.962	0
2025-01-22	96.500	96.500	96.500	96.500	87.962	0
2025-01-21	96.500	96.500	96.500	96.500	87.962	0
2025-01-20	96.500	96.500	96.500	96.500	87.962	0
2025-01-17	96.500	96.500	96.500	96.500	87.962	0
2025-01-16	96.500	96.500	93.000	96.500	87.962	817
2025-01-15	96.500	96.500	93.000	96.500	87.962	615
2025-01-14	96.500	96.500	96.500	96.500	87.962	0
2025-01-13	96.500	96.500	96.500	96.500	87.962	0
2025-01-10	95.500	95.500	93.000	95.500	87.050	1,385
2025-01-09	95.500	95.500	95.500	95.500	87.050	0
2025-01-08	95.500	95.500	95.500	95.500	87.050	0
2025-01-07	95.500	95.500	93.000	95.500	87.050	1
2025-01-06	95.500	95.500	93.000	95.500	87.050	807
2025-01-03	95.500	95.500	95.500	95.500	87.050	0
2025-01-02	95.500	95.500	93.000	95.500	87.050	6,053
2024-12-31	95.500	95.500	95.500	95.500	87.050	0
2024-12-30	95.500	95.500	95.500	95.500	87.050	0
2024-12-27	95.500	95.500	95.500	95.500	87.050	0
2024-12-24	95.500	98.000	95.500	95.500	87.050	1
2024-12-23	95.500	95.500	95.500	95.500	87.050	0
2024-12-20	95.500	95.500	95.500	95.500	87.050	0
2024-12-19	95.500	95.500	93.000	95.500	87.050	1
2024-12-18	95.500	95.500	93.000	95.500	87.050	17
2024-12-17	95.500	95.500	95.500	95.500	87.050	0
2024-12-16	95.500	95.500	95.500	95.500	87.050	0
2024-12-13	95.500	95.500	95.500	95.500	87.050	0
2024-12-12	95.500	95.500	93.000	95.500	87.050	4
2024-12-11	95.500	95.500	95.500	95.500	87.050	0
2024-12-10	95.500	95.500	93.000	95.500	87.050	26
2024-12-09	95.500	95.500	93.000	95.500	87.050	751
2024-12-06	95.500	95.500	93.000	95.500	87.050	36
2024-12-05	95.500	95.500	95.500	95.500	87.050	0
2024-12-04	95.500	95.500	95.500	95.500	87.050	0
2024-12-03	95.500	95.500	95.500	95.500	87.050	0
2024-12-02	95.500	95.500	93.000	95.500	87.050	18
2024-11-29	95.500	95.500	93.000	95.500	87.050	4
2024-11-28	95.500	95.500	95.500	95.500	87.050	0
2024-11-27	95.500	98.000	93.000	95.500	87.050	200
2024-11-26	95.500	95.500	95.500	95.500	87.050	0
2024-11-25	95.500	95.500	93.000	95.500	87.050	3
2024-11-22	95.500	95.500	95.500	95.500	87.050	0
2024-11-21	95.500	97.000	93.000	97.000	88.417	78

← NewerPage 8 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0180 GBP
2026-03-05	0.0240 GBP
2025-10-02	0.0180 GBP
2025-02-27	0.0200 GBP
2024-07-04	0.0110 GBP
2023-12-28	0.0100 GBP
2023-08-10	0.0100 GBP
2022-12-15	0.0150 GBP
2022-07-28	0.0175 GBP
2022-02-03	0.0125 GBP
2021-07-29	0.0125 GBP
2021-02-04	0.0125 GBP
2020-08-27	0.0200 GBP
2020-02-06	0.0200 GBP
2019-08-08	0.0200 GBP
2019-01-31	0.0300 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.